Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 52.61 | 53.45 | 51.58 | 53.00 | 1,227,849 | +0.10(+0.19%) |
Jul 29, 2021 | 53.00 | 54.21 | 52.64 | 52.90 | 1,868,403 | +0.94(+1.81%) |
Jul 28, 2021 | 51.91 | 52.66 | 50.65 | 51.96 | 862,033 | +0.39(+0.76%) |
Jul 27, 2021 | 51.12 | 51.94 | 50.84 | 51.57 | 590,576 | -0.57(-1.09%) |
Jul 26, 2021 | 51.87 | 52.79 | 51.68 | 52.14 | 901,744 | -0.11(-0.21%) |
Jul 23, 2021 | 51.72 | 52.37 | 51.05 | 52.25 | 787,794 | +0.76(+1.48%) |
Jul 22, 2021 | 52.40 | 52.70 | 50.78 | 51.49 | 792,428 | -1.51(-2.85%) |
Jul 21, 2021 | 51.93 | 53.43 | 51.64 | 53.00 | 1,225,136 | +2.06(+4.04%) |
Jul 20, 2021 | 48.17 | 51.13 | 48.11 | 50.94 | 1,525,765 | +2.78(+5.77%) |
Jul 19, 2021 | 48.57 | 49.02 | 47.30 | 48.16 | 2,783,374 | -1.96(-3.91%) |
Jul 16, 2021 | 51.45 | 51.73 | 49.84 | 50.12 | 2,064,564 | -0.84(-1.65%) |
Jul 15, 2021 | 50.17 | 51.59 | 50.17 | 50.96 | 798,046 | +0.05(+0.10%) |
Jul 14, 2021 | 50.99 | 51.59 | 49.84 | 50.91 | 787,879 | +0.38(+0.75%) |
Jul 13, 2021 | 50.88 | 51.19 | 50.28 | 50.53 | 789,301 | -0.80(-1.56%) |
Jul 12, 2021 | 51.59 | 52.14 | 51.11 | 51.33 | 640,521 | -0.81(-1.55%) |
Jul 09, 2021 | 51.86 | 52.25 | 51.22 | 52.14 | 666,597 | +1.44(+2.84%) |
Jul 08, 2021 | 49.21 | 51.90 | 48.67 | 50.70 | 1,645,581 | +0.33(+0.66%) |
Jul 07, 2021 | 49.93 | 50.95 | 49.70 | 50.37 | 1,015,570 | +0.31(+0.62%) |
Jul 06, 2021 | 51.50 | 51.55 | 49.00 | 50.06 | 1,984,091 | -1.71(-3.30%) |
Jul 02, 2021 | 51.98 | 52.22 | 51.24 | 51.77 | 562,518 | -0.21(-0.40%) |
Jul 01, 2021 | 51.76 | 52.51 | 51.29 | 51.98 | 827,861 | +0.77(+1.50%) |
Jun 30, 2021 | 51.65 | 52.00 | 51.04 | 51.21 | 1,082,034 | -0.44(-0.85%) |
Jun 29, 2021 | 52.83 | 53.16 | 51.59 | 51.65 | 820,943 | -0.85(-1.62%) |
Jun 28, 2021 | 54.30 | 54.55 | 52.03 | 52.50 | 810,219 | -2.07(-3.79%) |
Jun 25, 2021 | 54.80 | 55.31 | 54.31 | 54.57 | 684,740 | +0.16(+0.29%) |
Jun 24, 2021 | 54.16 | 54.79 | 53.45 | 54.41 | 659,166 | +0.27(+0.50%) |
Jun 23, 2021 | 55.27 | 55.80 | 53.97 | 54.14 | 672,000 | -0.93(-1.69%) |
Jun 22, 2021 | 55.05 | 55.59 | 54.65 | 55.07 | 454,183 | -0.31(-0.56%) |
Jun 21, 2021 | 54.14 | 55.88 | 53.92 | 55.38 | 1,037,400 | +2.04(+3.82%) |
Jun 18, 2021 | 54.13 | 54.43 | 52.84 | 53.34 | 1,094,445 | -1.79(-3.25%) |
Jun 17, 2021 | 57.18 | 57.18 | 54.28 | 55.13 | 1,252,949 | -1.54(-2.72%) |
Jun 16, 2021 | 57.60 | 57.60 | 55.94 | 56.67 | 975,509 | -1.20(-2.07%) |
Jun 15, 2021 | 57.08 | 58.37 | 57.03 | 57.87 | 890,234 | +0.95(+1.67%) |
Jun 14, 2021 | 57.60 | 57.97 | 56.49 | 56.92 | 542,856 | -0.69(-1.20%) |
Jun 11, 2021 | 57.94 | 58.64 | 57.50 | 57.61 | 442,481 | +0.07(+0.12%) |
Jun 10, 2021 | 58.79 | 58.89 | 56.94 | 57.54 | 611,407 | -0.15(-0.26%) |
Jun 09, 2021 | 58.91 | 59.25 | 57.67 | 57.69 | 466,895 | -1.62(-2.73%) |
Jun 08, 2021 | 57.92 | 59.49 | 57.68 | 59.31 | 685,598 | +1.20(+2.07%) |
Jun 07, 2021 | 57.70 | 58.53 | 57.24 | 58.11 | 531,102 | +0.41(+0.71%) |
Jun 04, 2021 | 57.89 | 58.26 | 56.95 | 57.70 | 500,352 | +0.37(+0.65%) |
Jun 03, 2021 | 58.72 | 58.74 | 57.18 | 57.33 | 624,090 | -1.35(-2.30%) |
Jun 02, 2021 | 60.39 | 60.39 | 58.40 | 58.68 | 747,146 | -1.43(-2.38%) |
Jun 01, 2021 | 59.54 | 60.94 | 59.54 | 60.11 | 1,019,337 | +1.11(+1.88%) |
May 28, 2021 | 59.29 | 59.57 | 58.09 | 59.00 | 911,177 | +0.00(+0.00%) |
May 27, 2021 | 59.76 | 60.05 | 58.30 | 59.00 | 1,873,393 | +0.09(+0.15%) |
May 26, 2021 | 56.52 | 59.28 | 56.29 | 58.91 | 1,583,618 | +2.24(+3.95%) |
May 25, 2021 | 57.04 | 58.56 | 56.44 | 56.67 | 1,697,289 | +0.31(+0.55%) |
May 24, 2021 | 55.94 | 56.86 | 55.34 | 56.36 | 1,069,577 | +0.35(+0.62%) |
May 21, 2021 | 56.62 | 57.32 | 55.95 | 56.01 | 1,050,443 | -0.23(-0.41%) |
May 20, 2021 | 56.34 | 56.66 | 55.25 | 56.24 | 1,230,496 | -0.30(-0.53%) |
May 19, 2021 | 55.12 | 56.80 | 54.75 | 56.54 | 1,015,892 | +0.12(+0.21%) |
May 18, 2021 | 58.19 | 58.19 | 56.38 | 56.42 | 1,123,351 | -1.59(-2.74%) |
May 17, 2021 | 56.98 | 58.12 | 56.60 | 58.01 | 1,179,530 | +0.35(+0.61%) |
May 14, 2021 | 56.03 | 58.15 | 55.66 | 57.66 | 939,962 | +2.16(+3.89%) |
May 13, 2021 | 54.00 | 56.51 | 53.53 | 55.50 | 1,338,211 | +1.44(+2.66%) |
May 12, 2021 | 56.49 | 56.58 | 53.55 | 54.06 | 1,407,505 | -1.93(-3.45%) |
May 11, 2021 | 56.71 | 56.91 | 54.50 | 55.99 | 1,670,739 | -1.72(-2.98%) |
May 10, 2021 | 58.25 | 59.88 | 57.63 | 57.71 | 1,355,382 | -0.26(-0.45%) |
May 07, 2021 | 58.51 | 59.01 | 57.60 | 57.97 | 1,502,166 | -1.47(-2.47%) |
May 06, 2021 | 60.06 | 60.84 | 58.67 | 59.44 | 897,554 | -0.86(-1.43%) |
May 05, 2021 | 59.72 | 60.72 | 58.78 | 60.30 | 1,039,279 | +1.90(+3.25%) |
May 04, 2021 | 58.56 | 58.60 | 56.52 | 58.40 | 805,595 | -0.33(-0.56%) |